|
|
Closing price on 3/5/2014
|
|
| Open |
4.10 |
| High |
4.10 |
| Low |
4.10 |
| Volume |
518,875 |
| Split-adjusted Price |
4.10 |
|
|
NTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2014
|
+0.30 / +7.89%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
518,875
|
|
|
3/4/2014
|
+0.30 / +8.57%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.80
|
3.80
|
389,500
|
|
|
3/3/2014
|
+0.30 / +9.38%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
381,800
|
|
|
2/28/2014
|
+0.40 / +13.79%
|
3.00
|
3.30
|
2.90
|
3.30
|
3.00
|
3.30
|
492,612
|
|
|
2/27/2014
|
-0.10 / -3.33%
|
2.80
|
3.00
|
2.80
|
2.90
|
3.00
|
2.90
|
156,760
|
|
|
2/26/2014
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
186,353
|
|
|
2/25/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
82,252
|
|
|
2/24/2014
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.60
|
2.90
|
2.80
|
2.90
|
107,340
|
|
|
2/21/2014
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.90
|
2.80
|
140,140
|
|
|
2/20/2014
|
-0.20 / -6.45%
|
3.00
|
3.10
|
2.80
|
2.90
|
2.90
|
2.90
|
259,170
|
|
|
2/19/2014
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
251,254
|
|
|
2/18/2014
|
+0.10 / +3.57%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
21,010
|
|
|
2/17/2014
|
-0.10 / -3.45%
|
2.90
|
3.10
|
2.80
|
2.80
|
2.90
|
2.80
|
404,300
|
|
|
2/14/2014
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.70
|
2.80
|
2.80
|
2.80
|
94,600
|
|
|
2/13/2014
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.60
|
2.80
|
2.80
|
2.80
|
52,209
|
|
|
2/12/2014
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.70
|
2.80
|
2.80
|
2.80
|
73,705
|
|
|
2/11/2014
|
+0.10 / +3.70%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
34,712
|
|
|
2/10/2014
|
-0.20 / -6.90%
|
3.10
|
3.10
|
2.70
|
2.70
|
2.90
|
2.70
|
9,722
|
|
|
2/7/2014
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.80
|
2.90
|
2.90
|
2.90
|
21,120
|
|
|
2/6/2014
|
+0.20 / +7.41%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
13,400
|
|
|
1/27/2014
|
+0.20 / +7.69%
|
2.40
|
2.80
|
2.40
|
2.80
|
2.60
|
2.80
|
7,956
|
|
|
1/24/2014
|
+0.10 / +3.57%
|
2.60
|
2.90
|
2.60
|
2.90
|
2.80
|
2.90
|
66,100
|
|
|
1/23/2014
|
-0.50 / -15.15%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
18,714
|
|
|
1/22/2014
|
-0.20 / -5.71%
|
2.90
|
3.30
|
2.90
|
3.30
|
3.00
|
3.30
|
1,800
|
|
|
1/21/2014
|
+0.20 / +6.06%
|
2.90
|
3.50
|
2.90
|
3.50
|
3.10
|
3.50
|
92,410
|
|
|
1/20/2014
|
0.00 / 0.00%
|
3.00
|
3.40
|
3.00
|
3.30
|
3.20
|
3.30
|
188,010
|
|
|
1/17/2014
|
-0.30 / -8.57%
|
3.80
|
3.80
|
3.20
|
3.20
|
3.50
|
3.20
|
61,900
|
|
|
1/16/2014
|
+1.00 / +40.00%
|
3.50
|
3.50
|
3.20
|
3.50
|
3.50
|
3.50
|
282,500
|
|
|
7/22/2013
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
7/19/2013
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,265,900
|
6.80
|
3.03%
|
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|